Stockscreener 앱 받기
91.95
0.06%
0.0507
시간 외 거래:
91.95
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $92.67 | $91.69 | $0.98 | 51,631.0 | +0.06% |
| 2025-10-31 | $92.45 | $91.51 | $0.9449 | 12,780.0 | -0.65% |
| 2025-10-30 | $92.62 | $91.34 | $1.28 | 16,471.0 | +2.20% |
| 2025-10-29 | $92.45 | $90.40 | $2.05 | 23,287.0 | -0.39% |
| 2025-10-28 | $91.15 | $90.01 | $1.14 | 14,285.0 | -0.38% |
| 2025-10-27 | $92.26 | $90.72 | $1.54 | 8,977.0 | -2.95% |
| 2025-10-24 | $94.83 | $93.74 | $1.09 | 30,282.0 | -0.53% |
| 2025-10-23 | $95.13 | $94.12 | $1.01 | 11,432.0 | +0.51% |
| 2025-10-22 | $94.12 | $92.17 | $1.95 | 21,698.0 | +0.30% |
| 2025-10-21 | $96.33 | $93.04 | $3.29 | 33,409.0 | -6.51% |
| 2025-10-20 | $100.3 | $98.34 | $1.91 | 12,819.0 | +3.46% |
| 2025-10-17 | $99.20 | $96.08 | $3.12 | 21,169.0 | -2.65% |
| 2025-10-16 | $99.54 | $98.18 | $1.36 | 23,341.0 | +2.19% |
| 2025-10-15 | $97.41 | $96.62 | $0.7866 | 9,681.0 | +2.20% |
| 2025-10-14 | $95.74 | $94.51 | $1.23 | 11,468.0 | +0.40% |
| 2025-10-13 | $95.15 | $94.29 | $0.86 | 17,759.0 | +3.16% |
| 2025-10-10 | $92.02 | $91.01 | $1.01 | 2,190.0 | +0.90% |
| 2025-10-09 | $93.40 | $90.65 | $2.75 | 12,150.0 | -1.93% |
| 2025-10-08 | $93.52 | $92.87 | $0.6481 | 7,811.0 | +1.69% |
| 2025-10-07 | $91.88 | $90.98 | $0.90 | 7,504.0 | +0.10% |
Invesco Db Precious Metals Fund 주식 (DBP) 연도별 가격 이력
이 심층 분석에서는 Invesco Db Precious Metals Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Db Precious Metals Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $92.67 | $91.69 | $0.98 | 103,262.0 | +0.06% |
| 2025-10 | $100.3 | $88.19 | $12.06 | 342,014.0 | +3.34% |
| 2025-09 | $88.98 | $80.46 | $8.52 | 249,575.0 | +11.62% |
| 2025-08 | $79.72 | $75.54 | $4.19 | 123,475.0 | +6.30% |
| 2025-07 | $78.90 | $74.64 | $4.27 | 165,482.0 | -0.25% |
| 2025-06 | $77.86 | $74.07 | $3.79 | 183,529.0 | +1.95% |
| 2025-05 | $76.22 | $71.12 | $5.10 | 331,248.0 | +0.19% |
| 2025-04 | $76.43 | $66.17 | $10.26 | 739,917.0 | +2.95% |
| 2025-03 | $71.51 | $65.95 | $5.56 | 860,732.0 | +9.40% |
| 2025-02 | $67.89 | $64.93 | $2.96 | 249,383.0 | +0.94% |
| 2025-01 | $65.42 | $60.78 | $4.64 | 196,316.0 | +6.54% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.23 | $60.09 | $6.15 | 645,115.0 | -5.90% |
| 2024-11 | $66.86 | $62.00 | $4.86 | 295,079.0 | -3.75% |
| 2024-10 | $67.89 | $62.98 | $4.91 | 289,495.0 | +4.37% |
| 2024-09 | $65.01 | $59.47 | $5.54 | 147,333.0 | +5.57% |
| 2024-08 | $61.40 | $57.24 | $4.17 | 413,112.0 | +1.46% |
| 2024-07 | $60.99 | $57.22 | $3.77 | 258,206.0 | +3.93% |
| 2024-06 | $59.15 | $56.49 | $2.66 | 94,766.0 | -1.03% |
| 2024-05 | $60.86 | $55.39 | $5.48 | 173,987.0 | +4.14% |
| 2024-04 | $59.37 | $53.73 | $5.64 | 417,869.0 | +3.82% |
| 2024-03 | $53.55 | $49.18 | $4.37 | 123,670.0 | +8.92% |
| 2024-02 | $49.64 | $47.88 | $1.76 | 121,614.0 | +0.39% |
| 2024-01 | $50.12 | $48.32 | $1.80 | 585,836.0 | -1.96% |
Invesco Db Precious Metals Fund 주식 (DBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.32 | $49.18 | $4.14 | 298,987.0 | -4.90% |
| 2023-11 | $52.70 | $49.12 | $3.59 | 593,610.0 | +3.85% |
| 2023-10 | $51.17 | $46.10 | $5.07 | 490,868.0 | +6.53% |
| 2023-09 | $50.66 | $47.41 | $3.25 | 180,667.0 | -5.61% |
| 2023-08 | $50.72 | $48.46 | $2.26 | 537,301.0 | -1.52% |
| 2023-07 | $51.57 | $49.09 | $2.48 | 418,457.0 | +3.49% |
| 2023-06 | $51.11 | $48.71 | $2.40 | 699,018.0 | -2.56% |
| 2023-05 | $53.60 | $49.75 | $3.85 | 356,998.0 | -2.26% |
| 2023-04 | $53.34 | $51.01 | $2.33 | 517,155.0 | +1.53% |
| 2023-03 | $51.24 | $46.11 | $5.13 | 485,737.0 | +9.06% |
| 2023-02 | $50.82 | $46.32 | $4.50 | 1,202,218.0 | -6.56% |
| 2023-01 | $50.52 | $47.76 | $2.76 | 765,540.0 | +4.25% |
0.47%
0.60%
자본화:
|
볼륨(24시간):